Energy Select Sector SPDR... (XLE)
77.36
-5.00 (-6.07%)
At close: Apr 10, 2025, 11:19 AM
MAS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 74.95 | 83.21 | 74.49 | 82.36 | 5.92 | 7.74% | 59,417,404 |
| Apr 8, 2025 | 80.66 | 81.08 | 75.22 | 76.44 | -1.81 | -2.31% | 45,269,235 |
| Apr 7, 2025 | 76.21 | 81.58 | 74.98 | 78.25 | -0.51 | -0.65% | 56,953,400 |
| Apr 4, 2025 | 83.65 | 84.59 | 78.76 | 78.76 | -7.98 | -9.20% | 50,376,000 |
| Apr 3, 2025 | 89.65 | 90.34 | 86.71 | 86.74 | -7.39 | -7.85% | 37,828,922 |
| Apr 2, 2025 | 93.20 | 94.21 | 92.98 | 94.13 | 0.13 | 0.14% | 16,980,300 |
| Apr 1, 2025 | 93.50 | 94.09 | 92.49 | 94.00 | 0.55 | 0.59% | 13,560,608 |
| Mar 31, 2025 | 92.23 | 94.00 | 92.10 | 93.45 | 1.02 | 1.10% | 14,406,900 |
| Mar 28, 2025 | 92.82 | 93.17 | 91.97 | 92.43 | -0.44 | -0.47% | 11,124,400 |
| Mar 27, 2025 | 93.50 | 93.85 | 92.50 | 92.87 | -0.91 | -0.97% | 9,573,900 |
| Mar 26, 2025 | 94.10 | 94.82 | 93.55 | 93.78 | 0.55 | 0.59% | 12,785,834 |
| Mar 25, 2025 | 93.26 | 94.04 | 92.95 | 93.23 | 0.38 | 0.41% | 11,146,002 |
| Mar 24, 2025 | 92.22 | 93.40 | 92.07 | 92.85 | 0.33 | 0.36% | 11,912,300 |
| Mar 21, 2025 | 92.86 | 93.08 | 91.94 | 92.52 | -0.65 | -0.70% | 18,487,800 |
| Mar 20, 2025 | 92.32 | 93.48 | 91.93 | 93.17 | 0.34 | 0.37% | 16,581,800 |
| Mar 19, 2025 | 91.46 | 93.24 | 91.44 | 92.83 | 1.49 | 1.63% | 15,871,300 |
| Mar 18, 2025 | 91.70 | 91.91 | 90.62 | 91.34 | 0.15 | 0.16% | 15,403,300 |
| Mar 17, 2025 | 89.69 | 91.61 | 89.69 | 91.19 | 1.43 | 1.59% | 14,880,800 |
| Mar 14, 2025 | 87.66 | 89.88 | 87.26 | 89.76 | 2.58 | 2.96% | 16,011,600 |
| Mar 13, 2025 | 87.47 | 88.73 | 86.65 | 87.18 | -0.60 | -0.68% | 15,371,017 |
| Mar 12, 2025 | 87.44 | 88.59 | 87.11 | 87.78 | 0.40 | 0.46% | 16,120,235 |
| Mar 11, 2025 | 88.44 | 88.82 | 86.91 | 87.38 | -0.70 | -0.79% | 15,115,104 |
| Mar 10, 2025 | 87.91 | 89.29 | 87.26 | 88.08 | 0.65 | 0.74% | 20,022,700 |
| Mar 7, 2025 | 86.35 | 88.06 | 86.35 | 87.43 | 1.47 | 1.71% | 22,424,600 |
| Mar 6, 2025 | 85.29 | 86.49 | 84.62 | 85.96 | 0.26 | 0.30% | 23,552,147 |
| Mar 5, 2025 | 85.71 | 86.15 | 84.03 | 85.70 | -1.27 | -1.46% | 28,255,412 |
| Mar 4, 2025 | 86.53 | 88.38 | 85.43 | 86.97 | -0.85 | -0.97% | 25,338,516 |
| Mar 3, 2025 | 91.35 | 91.87 | 87.01 | 87.82 | -3.18 | -3.49% | 24,750,900 |
| Feb 28, 2025 | 89.32 | 91.07 | 88.76 | 91.00 | 1.39 | 1.55% | 13,313,600 |
| Feb 27, 2025 | 89.75 | 90.71 | 88.98 | 89.61 | 0.48 | 0.54% | 15,024,001 |
| Feb 26, 2025 | 89.75 | 89.99 | 88.72 | 89.13 | -0.51 | -0.57% | 12,152,848 |
| Feb 25, 2025 | 90.93 | 91.35 | 88.91 | 89.64 | -1.31 | -1.44% | 13,304,336 |
| Feb 24, 2025 | 91.09 | 91.44 | 90.47 | 90.95 | 0.02 | 0.02% | 13,147,632 |
| Feb 21, 2025 | 92.30 | 92.55 | 90.88 | 90.93 | -1.93 | -2.08% | 15,638,302 |
| Feb 20, 2025 | 91.83 | 93.02 | 91.44 | 92.86 | 0.84 | 0.91% | 14,166,145 |
| Feb 19, 2025 | 91.68 | 92.88 | 91.63 | 92.02 | 0.72 | 0.79% | 12,265,622 |
| Feb 18, 2025 | 90.50 | 91.90 | 89.98 | 91.30 | 1.23 | 1.37% | 14,787,400 |
| Feb 14, 2025 | 90.05 | 91.33 | 90.05 | 90.07 | 0.36 | 0.40% | 12,943,246 |
| Feb 13, 2025 | 88.90 | 89.91 | 88.32 | 89.71 | 0.67 | 0.75% | 15,775,459 |
| Feb 12, 2025 | 90.49 | 91.11 | 88.88 | 89.04 | -2.20 | -2.41% | 19,399,400 |
| Feb 11, 2025 | 90.94 | 91.85 | 90.36 | 91.24 | 0.73 | 0.81% | 13,113,409 |
| Feb 10, 2025 | 89.35 | 90.66 | 89.35 | 90.51 | 1.95 | 2.20% | 12,935,700 |
| Feb 7, 2025 | 88.90 | 89.37 | 88.44 | 88.56 | -0.01 | -0.01% | 11,284,207 |
| Feb 6, 2025 | 90.64 | 90.86 | 88.09 | 88.57 | -1.66 | -1.84% | 20,654,812 |
| Feb 5, 2025 | 90.01 | 90.36 | 89.51 | 90.23 | 0.19 | 0.21% | 10,886,000 |
| Feb 4, 2025 | 87.78 | 90.23 | 87.63 | 90.04 | 1.85 | 2.10% | 20,139,909 |
| Feb 3, 2025 | 87.63 | 88.55 | 86.83 | 88.19 | 0.55 | 0.63% | 19,908,227 |
| Jan 31, 2025 | 89.91 | 90.11 | 87.43 | 87.64 | -2.52 | -2.80% | 22,270,018 |
| Jan 30, 2025 | 90.25 | 90.63 | 89.60 | 90.16 | 0.46 | 0.51% | 19,546,300 |
| Jan 29, 2025 | 89.28 | 90.16 | 89.15 | 89.70 | 0.20 | 0.22% | 10,340,900 |